Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.40 as of 7/11/2025 8:00:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 14.20 | 13.60 | % | 0.91 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 11.20 | 11.70 | 11.45 | % | 0.64 | 0 | 0 | 1.26 | 0.89 | 0.01 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 10.40 | 10.90 | 10.65 | % | 0.56 | 0 | 0 | 1.78 | 0.87 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 9.70 | 10.20 | 9.95 | % | 0.50 | 0 | 0 | 1.20 | 0.84 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 21.00 | 9.00 | 9.50 | 9.25 | % | 0.44 | 0 | 0 | 1.22 | 0.82 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 8.30 | 8.80 | 8.55 | % | 0.39 | 0 | 0 | 1.22 | 0.79 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 7.70 | 8.20 | 7.95 | % | 0.35 | 0 | 0 | 1.24 | 0.76 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 7.10 | 7.60 | 7.35 | % | 0.31 | 0 | 0 | 1.23 | 0.73 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 7.00 | 6.80 | % | 0.27 | 0 | 0 | 1.23 | 0.70 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 26.00 | 5.70 | 6.50 | 6.10 | % | 0.23 | 0 | 0 | 1.18 | 0.67 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 27.00 | 5.60 | 6.00 | 5.80 | % | 0.21 | 0 | 0 | 1.23 | 0.64 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 5.50 | 5.30 | % | 0.19 | 0 | 0 | 1.22 | 0.61 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 29.00 | 4.70 | 5.10 | 4.90 | % | 0.17 | 0 | 0 | 1.22 | 0.58 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 4.30 | 4.70 | 4.50 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.21 | 0.55 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 4.00 | 4.40 | 4.20 | % | 0.14 | 0 | 0 | 1.23 | 0.52 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 32.00 | 3.40 | 4.00 | 3.70 | % | 0.12 | 0 | 0 | 1.19 | 0.49 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 33.00 | 3.30 | 3.70 | 3.50 | % | 0.11 | 0 | 0 | 1.21 | 0.46 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 34.00 | 2.80 | 3.50 | 3.15 | % | 0.09 | 0 | 0 | 1.20 | 0.43 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 2.80 | 3.20 | 3.00 | % | 0.09 | 0 | 0 | 1.22 | 0.41 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 36.00 | 2.55 | 3.00 | 2.78 | % | 0.08 | 0 | 0 | 1.22 | 0.38 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 37.00 | 2.25 | 2.75 | 2.50 | % | 0.07 | 0 | 0 | 1.21 | 0.36 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 2.10 | 2.55 | 2.33 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.22 | 0.34 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 1.35 | 2.20 | 1.78 | % | 0.04 | 0 | 0 | 1.23 | 0.30 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.30 | 0.50 | 0.40 | % | 0.03 | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 0.75 | 1.00 | 0.88 | % | 0.05 | 0 | 0 | 1.26 | -0.11 | 0.01 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 0.95 | 1.25 | 1.10 | % | 0.06 | 0 | 0 | 1.26 | -0.13 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 1.20 | 1.50 | 1.35 | % | 0.07 | 0 | 0 | 1.25 | -0.16 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 21.00 | 1.45 | 1.80 | 1.63 | % | 0.08 | 0 | 0 | 1.24 | -0.18 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 1.80 | 2.15 | 1.98 | % | 0.09 | 0 | 0 | 1.25 | -0.21 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 2.20 | 2.50 | 2.35 | % | 0.10 | 0 | 0 | 1.25 | -0.24 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 2.60 | 2.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | -0.27 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 3.00 | 3.40 | 3.20 | % | 0.13 | 0 | 0 | 1.24 | -0.30 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 26.00 | 3.40 | 3.80 | 3.60 | % | 0.14 | 0 | 0 | 1.22 | -0.33 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 27.00 | 4.00 | 4.40 | 4.20 | % | 0.16 | 0 | 0 | 1.24 | -0.36 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 28.00 | 4.50 | 4.90 | 4.70 | % | 0.17 | 0 | 0 | 1.23 | -0.39 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 29.00 | 5.10 | 5.50 | 5.30 | % | 0.18 | 0 | 0 | 1.23 | -0.42 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 5.70 | 6.10 | 5.90 | % | 0.20 | 0 | 0 | 1.23 | -0.45 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 31.00 | 6.30 | 6.70 | 6.50 | % | 0.21 | 0 | 0 | 1.22 | -0.48 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 32.00 | 7.00 | 7.40 | 7.20 | % | 0.23 | 0 | 0 | 1.23 | -0.51 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 33.00 | 7.60 | 8.10 | 7.85 | % | 0.24 | 0 | 0 | 1.22 | -0.54 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 34.00 | 8.30 | 8.80 | 8.55 | % | 0.25 | 0 | 0 | 1.21 | -0.57 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 9.10 | 9.60 | 9.35 | % | 0.27 | 0 | 0 | 1.23 | -0.59 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 36.00 | 9.90 | 10.30 | 10.10 | % | 0.28 | 0 | 0 | 1.22 | -0.62 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 37.00 | 10.60 | 11.10 | 10.85 | % | 0.29 | 0 | 0 | 1.22 | -0.64 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 11.40 | 11.90 | 11.65 | % | 0.31 | 0 | 0 | 1.22 | -0.66 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 13.00 | 14.10 | 13.55 | % | 0.34 | 0 | 0 | 1.28 | -0.70 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST |